Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Steers REIT and Preferred Incm Fd, Inc.
(NY:
RNP
)
20.20
+0.44 (+2.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
8.241
8.241
8.195
8.221
142,843
+0.04(+0.53%)
Oct 30, 2003
8.145
8.178
8.145
8.178
215,173
+0.01(+0.08%)
Oct 29, 2003
8.129
8.178
8.125
8.172
216,384
+0.01(+0.08%)
Oct 28, 2003
8.178
8.195
8.139
8.165
414,307
-0.02(-0.24%)
Oct 27, 2003
8.178
8.215
8.162
8.185
252,397
+0.02(+0.28%)
Oct 24, 2003
8.251
8.251
8.162
8.162
238,779
-0.06(-0.68%)
Oct 23, 2003
8.254
8.254
8.215
8.218
313,227
-0.02(-0.24%)
Oct 22, 2003
8.195
8.261
8.181
8.238
149,501
+0.02(+0.24%)
Oct 21, 2003
8.178
8.231
8.172
8.218
267,529
+0.01(+0.12%)
Oct 20, 2003
8.221
8.244
8.201
8.208
239,687
-0.03(-0.32%)
Oct 17, 2003
8.211
8.228
8.211
8.234
130,133
+0.01(+0.12%)
Oct 16, 2003
8.211
8.238
8.195
8.224
205,792
-0.01(-0.12%)
Oct 15, 2003
8.215
8.234
8.198
8.234
262,990
+0.01(+0.08%)
Oct 14, 2003
8.211
8.228
8.198
8.228
136,791
-0.02(-0.20%)
Oct 13, 2003
8.211
8.241
8.198
8.244
218,200
+0.03(+0.40%)
Oct 10, 2003
8.211
8.224
8.172
8.211
203,370
-0.01(-0.08%)
Oct 09, 2003
8.211
8.211
8.185
8.218
256,937
-0.01(-0.16%)
Oct 08, 2003
8.231
8.251
8.211
8.231
179,462
-0.02(-0.28%)
Oct 07, 2003
8.254
8.254
8.201
8.254
245,437
+0.00(+0.00%)
Oct 06, 2003
8.251
8.261
8.234
8.254
348,333
+0.03(+0.32%)
Oct 03, 2003
8.211
8.254
8.208
8.228
242,713
-0.02(-0.20%)
Oct 02, 2003
8.244
8.261
8.211
8.244
227,279
+0.05(+0.60%)
Oct 01, 2003
8.142
8.221
8.119
8.195
363,162
+0.08(+0.94%)
Sep 30, 2003
8.145
8.175
8.086
8.119
230,910
-0.01(-0.12%)
Sep 29, 2003
8.162
8.168
8.096
8.129
202,463
-0.04(-0.53%)
Sep 26, 2003
8.165
8.175
8.129
8.172
178,857
+0.03(+0.37%)
Sep 25, 2003
8.122
8.158
8.105
8.142
335,925
+0.03(+0.41%)
Sep 24, 2003
8.155
8.155
8.109
8.109
155,857
-0.04(-0.45%)
Sep 23, 2003
8.208
8.221
8.105
8.145
218,502
-0.06(-0.76%)
Sep 22, 2003
8.228
8.228
8.105
8.208
182,489
-0.00(-0.04%)
Sep 19, 2003
8.201
8.228
8.162
8.211
196,107
+0.01(+0.12%)
Sep 18, 2003
8.208
8.224
8.181
8.201
255,121
-0.01(-0.16%)
Sep 17, 2003
8.195
8.238
8.185
8.215
150,409
-0.02(-0.24%)
Sep 16, 2003
8.241
8.244
8.191
8.234
205,186
+0.03(+0.40%)
Sep 15, 2003
8.215
8.244
8.195
8.201
236,055
-0.02(-0.24%)
Sep 12, 2003
8.254
8.254
8.198
8.221
163,423
-0.01(-0.12%)
Sep 11, 2003
8.201
8.244
8.195
8.231
151,317
+0.02(+0.24%)
Sep 10, 2003
8.254
8.254
8.201
8.211
129,830
+0.00(+0.04%)
Sep 09, 2003
8.244
8.261
8.195
8.208
129,830
-0.05(-0.64%)
Sep 08, 2003
8.257
8.261
8.198
8.261
200,041
+0.03(+0.40%)
Sep 05, 2003
8.244
8.261
8.195
8.228
212,450
+0.00(+0.00%)
Sep 04, 2003
8.254
8.254
8.155
8.228
220,015
-0.03(-0.32%)
Sep 03, 2003
8.148
8.257
8.129
8.254
212,450
+0.09(+1.13%)
Sep 02, 2003
8.155
8.162
8.096
8.162
172,804
+0.04(+0.45%)
Aug 29, 2003
8.135
8.145
8.063
8.125
142,238
+0.03(+0.37%)
Aug 28, 2003
8.109
8.129
8.046
8.096
113,488
+0.01(+0.08%)
Aug 27, 2003
8.010
8.122
8.010
8.089
97,145
+0.05(+0.58%)
Aug 26, 2003
8.112
8.162
8.016
8.043
160,699
-0.12(-1.50%)
Aug 25, 2003
8.119
8.168
8.046
8.165
209,423
+0.01(+0.16%)
Aug 22, 2003
8.172
8.172
8.096
8.152
153,436
-0.01(-0.08%)
Aug 21, 2003
8.119
8.172
8.076
8.158
89,882
+0.04(+0.45%)
Aug 20, 2003
8.162
8.178
8.063
8.122
201,252
-0.01(-0.08%)
Aug 19, 2003
8.158
8.175
8.129
8.129
136,791
-0.02(-0.20%)
Aug 18, 2003
8.201
8.201
8.129
8.145
234,542
-0.06(-0.68%)
Aug 15, 2003
8.162
8.201
8.142
8.201
100,777
+0.04(+0.53%)
Aug 14, 2003
8.178
8.224
8.112
8.158
177,041
-0.04(-0.52%)
Aug 13, 2003
8.162
8.211
8.152
8.201
157,673
-0.03(-0.32%)
Aug 12, 2003
8.251
8.261
8.195
8.228
178,857
-0.01(-0.08%)
Aug 11, 2003
8.261
8.267
8.218
8.234
225,765
-0.02(-0.24%)
Aug 08, 2003
8.178
8.254
8.178
8.254
137,699
+0.03(+0.32%)
Aug 07, 2003
8.096
8.228
8.063
8.228
132,554
+0.10(+1.22%)
Aug 06, 2003
8.063
8.162
8.029
8.129
207,305
+0.05(+0.61%)
Aug 05, 2003
8.228
8.228
8.063
8.079
177,344
-0.15(-1.81%)
Aug 04, 2003
8.261
8.277
8.119
8.228
308,688
-0.03(-0.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.